The Travelers Companies, Inc. (ETR:PA9)
Germany · Delayed Price · Currency is EUR 265.30
+4.90 (1.88%)
Mar 2, 2026, 5:35 PM CET
The Travelers Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | - | -1.04% | 5 |
| Feb 27, 2026 | 257.30 | 260.40 | 257.30 | 260.40 | 260.40 | 0.70% | 1,153 |
| Feb 26, 2026 | 261.20 | 261.20 | 258.60 | 258.60 | 258.60 | 0.35% | 20 |
| Feb 25, 2026 | 257.70 | 257.70 | 257.70 | 257.70 | 257.70 | 0.23% | - |
| Feb 24, 2026 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | -0.35% | - |
| Feb 23, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.26% | - |
| Feb 20, 2026 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | 0.55% | 20 |
| Feb 19, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 1.16% | - |
| Feb 18, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.71% | - |
| Feb 17, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 1.86% | - |
| Feb 13, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -1.71% | - |
| Feb 12, 2026 | 252.20 | 252.20 | 252.00 | 252.00 | 252.00 | 1.20% | 8 |
| Feb 11, 2026 | 249.20 | 249.20 | 249.00 | 249.00 | 249.00 | -1.62% | 17 |
| Feb 9, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.06% | - |
| Feb 6, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.67% | - |
| Feb 5, 2026 | 252.20 | 254.10 | 252.20 | 254.10 | 254.10 | 6.85% | 1 |
| Jan 30, 2026 | 238.60 | 238.60 | 237.80 | 237.80 | 237.80 | -0.25% | 6 |
| Jan 29, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | 1.15% | - |
| Jan 28, 2026 | 235.70 | 235.70 | 235.70 | 235.70 | 235.70 | 0.47% | - |
| Jan 27, 2026 | 237.30 | 237.30 | 234.60 | 234.60 | 234.60 | -0.76% | 3 |
| Jan 26, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 1.24% | - |
| Jan 23, 2026 | 234.80 | 234.80 | 233.50 | 233.50 | 233.50 | -0.76% | 4 |
| Jan 22, 2026 | 234.40 | 235.60 | 234.40 | 235.30 | 235.30 | 2.35% | 26 |
| Jan 21, 2026 | 227.20 | 229.90 | 227.20 | 229.90 | 229.90 | -0.39% | 10 |
| Jan 20, 2026 | 230.70 | 230.80 | 230.40 | 230.80 | 230.80 | -0.04% | 43 |
| Jan 19, 2026 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | -0.56% | 1 |
| Jan 16, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | -1.36% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 1.12% | - |
| Jan 14, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -1.90% | - |
| Jan 13, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -1.17% | - |
| Jan 12, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -1.48% | - |
| Jan 9, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | 0.16% | - |
| Jan 8, 2026 | 242.30 | 243.30 | 242.30 | 243.30 | 243.30 | -0.53% | 3 |
| Jan 7, 2026 | 241.50 | 244.60 | 241.50 | 244.60 | 244.60 | -1.13% | 23 |
| Jan 5, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | -0.84% | - |
| Dec 30, 2025 | 245.70 | 249.50 | 245.70 | 249.50 | 249.50 | 0.52% | 17 |
| Dec 29, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -0.28% | - |
| Dec 23, 2025 | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | -0.20% | - |
| Dec 22, 2025 | 248.80 | 249.40 | 248.80 | 249.40 | 249.40 | -0.60% | 1 |
| Dec 19, 2025 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | 0.48% | - |
| Dec 18, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.38% | - |
| Dec 17, 2025 | 250.50 | 250.50 | 246.30 | 246.30 | 246.30 | -0.04% | 1 |
| Dec 16, 2025 | 247.50 | 247.50 | 246.40 | 246.40 | 246.40 | 1.19% | 1 |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.12% | - |
| Dec 12, 2025 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.91% | - |
| Dec 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.08% | - |
| Dec 10, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -0.62% | - |
| Dec 9, 2025 | 241.40 | 242.30 | 241.40 | 242.30 | 241.35 | 0.21% | 12 |
| Dec 8, 2025 | 241.00 | 241.80 | 239.80 | 241.80 | 240.86 | 0.29% | 22 |
| Dec 5, 2025 | 240.80 | 241.10 | 240.40 | 241.10 | 240.16 | -1.03% | 81 |